Education
About Us
Working with TipRanks
Follow Us
Duke Energy (DUK)
NYSE:DUK
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
118.50
119.40
117.86
119.22
119.22
+0.27%
4,500,069
1.35
Jan 15, 2026
118.63
119.41
118.45
118.90
118.90
+0.19%
3,716,377
1.12
Jan 14, 2026
117.57
119.29
117.35
118.68
118.68
+1.10%
4,555,065
1.38
Jan 13, 2026
116.48
117.56
115.98
117.39
117.39
+0.58%
3,284,132
1.00
Jan 12, 2026
116.77
117.49
116.27
116.71
116.71
-0.08%
3,007,805
0.92
Jan 09, 2026
117.39
118.26
116.76
116.80
116.80
-0.44%
2,885,014
0.89
Jan 08, 2026
116.51
118.60
116.19
117.32
117.32
+0.97%
3,214,131
0.99
Jan 07, 2026
118.12
118.30
115.95
116.19
116.19
-1.32%
3,227,807
1.00
Jan 06, 2026
116.76
117.91
116.40
117.74
117.74
+0.80%
3,303,698
1.03
Jan 05, 2026
117.00
117.00
115.10
116.81
116.81
-0.54%
4,310,560
1.35
Jan 02, 2026
117.18
118.07
116.38
117.44
117.44
+0.20%
2,619,778
0.82
Dec 31, 2025
117.70
117.81
117.10
117.21
117.21
-0.40%
1,973,886
0.62
Dec 30, 2025
117.59
117.94
117.25
117.68
117.68
+0.14%
1,835,231
0.57
Dec 29, 2025
117.30
118.03
117.08
117.52
117.52
+0.29%
2,489,135
0.76
Dec 26, 2025
117.16
117.80
116.77
117.18
117.18
-0.26%
1,440,329
0.44
Dec 24, 2025
117.19
117.51
116.82
117.48
117.48
+0.59%
1,060,648
0.32
Dec 23, 2025
116.37
117.19
116.12
116.79
116.79
+0.42%
3,627,782
1.11
Dec 22, 2025
115.30
116.46
115.00
116.30
116.30
+0.64%
2,477,207
0.76
Dec 19, 2025
117.43
117.49
115.55
115.56
115.56
-1.69%
6,898,929
2.16
Dec 18, 2025
117.34
117.81
116.65
117.55
117.55
+0.10%
4,610,997
1.44
Dec 17, 2025
115.47
117.91
115.40
117.43
117.43
+1.59%
4,436,714
1.40
Dec 16, 2025
116.98
117.22
115.24
115.59
115.59
-0.98%
3,222,345
1.02
Dec 15, 2025
115.81
116.95
115.41
116.73
116.73
+1.24%
3,797,308
1.20
Dec 12, 2025
114.50
115.35
114.40
115.30
115.30
+0.80%
2,955,758
0.94
Dec 11, 2025
114.56
115.50
113.99
114.39
114.39
+0.34%
2,992,545
0.95
Dec 10, 2025
115.28
115.40
113.90
114.00
114.00
-1.08%
3,366,712
1.08
Dec 09, 2025
115.80
116.21
115.05
115.24
115.24
+0.02%
2,929,958
0.94
Dec 08, 2025
116.20
116.42
114.13
115.22
115.22
-1.12%
5,217,240
1.71
Dec 05, 2025
117.84
118.18
116.40
116.52
116.52
-1.23%
3,983,086
1.31
Dec 04, 2025
118.38
119.44
117.84
117.97
117.97
-0.55%
3,150,968
1.04
Dec 03, 2025
119.87
120.56
118.37
118.62
118.62
-0.89%
3,328,360
1.10
Dec 02, 2025
121.10
121.14
119.37
119.69
119.69
-0.88%
3,554,648
1.18
Dec 01, 2025
123.21
123.46
120.67
120.75
120.75
-2.57%
4,050,608
1.36
Nov 28, 2025
123.15
124.13
123.04
123.94
123.94
+0.41%
1,439,813
0.48
Nov 26, 2025
122.41
123.60
121.95
123.43
123.43
+1.23%
3,374,751
1.14
Nov 25, 2025
122.26
122.98
121.59
121.93
121.93
-0.13%
2,835,199
0.96
Nov 24, 2025
123.07
123.41
121.40
122.09
122.09
-0.58%
3,442,653
1.16
Nov 21, 2025
122.94
123.39
121.91
122.80
122.80
+0.21%
4,407,106
1.50
Nov 20, 2025
122.28
122.98
121.86
122.54
122.54
+0.25%
2,639,228
0.90
Nov 19, 2025
123.88
123.88
121.45
122.23
122.23
-1.27%
3,410,994
1.18
Nov 18, 2025
125.65
125.93
123.79
123.80
123.80
-1.10%
3,774,274
1.30
Nov 17, 2025
123.33
125.21
122.86
125.18
125.18
+2.01%
3,879,929
1.35
Nov 14, 2025
123.33
124.20
122.25
122.71
122.71
+0.15%
3,878,344
1.35
Nov 13, 2025
123.76
124.59
123.10
123.59
122.52
+0.62%
3,278,003
1.14
Nov 12, 2025
123.66
124.29
123.43
123.90
122.83
+1.06%
3,239,116
1.12
Nov 11, 2025
123.13
124.22
122.31
123.67
122.60
+1.48%
3,101,774
1.08
Nov 10, 2025
123.05
123.68
121.84
122.93
121.87
+0.27%
4,442,405
1.54
Nov 07, 2025
124.10
125.72
122.41
123.66
122.59
+0.59%
5,457,039
1.93
Nov 06, 2025
123.60
124.86
123.40
124.00
122.93
+1.06%
4,674,724
1.67
Nov 05, 2025
123.79
124.48
123.17
123.77
122.70
+0.82%
3,822,468
1.38
Rows: